4249.T4249.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2627.00 | $2674.00 | $2562.00 | $2562.00 | 65,500 |
| 3/2/2026 | $2618.00 | $2682.00 | $2583.00 | $2656.00 | 84,600 |
| 2/27/2026 | $2559.00 | $2663.00 | $2559.00 | $2662.00 | 22,800 |
| 2/26/2026 | $2607.00 | $2649.00 | $2595.00 | $2595.00 | 20,200 |
| 2/25/2026 | $2600.00 | $2636.00 | $2595.00 | $2606.00 | 36,300 |
| 2/24/2026 | $2530.00 | $2620.00 | $2530.00 | $2614.00 | 41,800 |
| 2/20/2026 | $2529.00 | $2543.00 | $2526.00 | $2527.00 | 33,900 |
| 2/19/2026 | $2538.00 | $2544.00 | $2521.00 | $2539.00 | 14,100 |
| 2/18/2026 | $2550.00 | $2553.00 | $2529.00 | $2538.00 | 16,800 |
| 2/17/2026 | $2500.00 | $2544.00 | $2479.00 | $2529.00 | 33,800 |
| 2/16/2026 | $2522.00 | $2522.00 | $2484.00 | $2486.00 | 22,400 |
| 2/13/2026 | $2556.00 | $2556.00 | $2485.00 | $2508.00 | 37,400 |
| 2/12/2026 | $2498.00 | $2558.00 | $2485.00 | $2550.00 | 37,700 |
| 2/10/2026 | $2501.00 | $2560.00 | $2463.00 | $2486.00 | 44,700 |
| 2/9/2026 | $2520.00 | $2536.00 | $2505.00 | $2525.00 | 37,300 |
| 2/6/2026 | $2464.00 | $2510.00 | $2456.00 | $2498.00 | 20,600 |
| 2/5/2026 | $2510.00 | $2511.00 | $2464.00 | $2468.00 | 23,200 |
| 2/4/2026 | $2476.00 | $2507.00 | $2460.00 | $2499.00 | 28,400 |
| 2/3/2026 | $2452.00 | $2480.00 | $2443.00 | $2469.00 | 17,900 |
| 2/2/2026 | $2450.00 | $2475.00 | $2445.00 | $2452.00 | 23,100 |
| 1/30/2026 | $2434.00 | $2444.00 | $2418.00 | $2428.00 | 15,500 |
| 1/29/2026 | $2427.00 | $2443.00 | $2400.00 | $2434.00 | 32,500 |
| 1/28/2026 | $2448.00 | $2458.00 | $2424.00 | $2440.00 | 23,500 |
| 1/27/2026 | $2437.00 | $2465.00 | $2415.00 | $2448.00 | 53,200 |
| 1/26/2026 | $2519.00 | $2519.00 | $2439.00 | $2439.00 | 33,600 |
| 1/23/2026 | $2542.00 | $2561.00 | $2521.00 | $2521.00 | 16,200 |
| 1/22/2026 | $2514.00 | $2555.00 | $2504.00 | $2555.00 | 19,700 |
| 1/21/2026 | $2482.00 | $2529.00 | $2456.00 | $2515.00 | 28,700 |
| 1/20/2026 | $2528.00 | $2540.00 | $2482.00 | $2482.00 | 24,600 |
| 1/19/2026 | $2531.00 | $2556.00 | $2508.00 | $2541.00 | 25,900 |
| 1/16/2026 | $2526.00 | $2552.00 | $2521.00 | $2540.00 | 14,500 |
| 1/15/2026 | $2531.00 | $2544.00 | $2507.00 | $2526.00 | 25,700 |
| 1/14/2026 | $2512.00 | $2530.00 | $2507.00 | $2520.00 | 20,400 |
| 1/13/2026 | $2500.00 | $2524.00 | $2467.00 | $2512.00 | 24,600 |
| 1/9/2026 | $2453.00 | $2480.00 | $2430.00 | $2451.00 | 16,400 |
| 1/8/2026 | $2482.00 | $2482.00 | $2452.00 | $2457.00 | 8,200 |
| 1/7/2026 | $2466.00 | $2492.00 | $2461.00 | $2465.00 | 12,700 |
| 1/6/2026 | $2427.00 | $2470.00 | $2424.00 | $2466.00 | 20,800 |
| 1/5/2026 | $2464.00 | $2530.00 | $2426.00 | $2426.00 | 30,300 |
| 12/30/2025 | $2476.00 | $2526.00 | $2461.00 | $2495.00 | 22,400 |
| 12/29/2025 | $2416.00 | $2489.00 | $2408.00 | $2467.00 | 20,500 |
| 12/26/2025 | $2371.00 | $2438.00 | $2370.00 | $2430.00 | 25,500 |
| 12/25/2025 | $2372.00 | $2374.00 | $2357.00 | $2361.00 | 4,800 |
| 12/24/2025 | $2352.00 | $2405.00 | $2336.00 | $2362.00 | 13,900 |
| 12/23/2025 | $2300.00 | $2356.00 | $2300.00 | $2353.00 | 16,100 |
| 12/22/2025 | $2281.00 | $2317.00 | $2269.00 | $2300.00 | 42,100 |
| 12/19/2025 | $2325.00 | $2333.00 | $2265.00 | $2265.00 | 31,700 |
| 12/18/2025 | $2305.00 | $2324.00 | $2297.00 | $2324.00 | 18,400 |
| 12/17/2025 | $2309.00 | $2319.00 | $2302.00 | $2305.00 | 10,400 |
| 12/16/2025 | $2311.00 | $2314.00 | $2304.00 | $2304.00 | 5,500 |
| 12/15/2025 | $2313.00 | $2317.00 | $2306.00 | $2315.00 | 7,700 |
| 12/12/2025 | $2302.00 | $2314.00 | $2292.00 | $2306.00 | 12,300 |
| 12/11/2025 | $2302.00 | $2313.00 | $2270.00 | $2270.00 | 17,200 |
| 12/10/2025 | $2310.00 | $2316.00 | $2300.00 | $2302.00 | 10,700 |
| 12/9/2025 | $2302.00 | $2320.00 | $2295.00 | $2295.00 | 7,900 |
| 12/8/2025 | $2300.00 | $2318.00 | $2298.00 | $2302.00 | 7,900 |
| 12/5/2025 | $2325.00 | $2325.00 | $2297.00 | $2298.00 | 13,700 |
| 12/4/2025 | $2280.00 | $2334.00 | $2280.00 | $2324.00 | 15,100 |
| 12/3/2025 | $2337.00 | $2348.00 | $2276.00 | $2276.00 | 16,300 |